4206 アイカ工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,543	2,543	2,495	2,501	70,200	2,501
2014-12-29	2,527	2,547	2,493	2,521	91,900	2,521
2014-12-26	2,486	2,500	2,486	2,496	152,100	2,496
2014-12-25	2,513	2,513	2,486	2,493	56,100	2,493
2014-12-24	2,498	2,520	2,486	2,513	108,000	2,513
2014-12-22	2,495	2,495	2,459	2,468	151,300	2,468
2014-12-19	2,520	2,524	2,483	2,496	210,700	2,496
2014-12-18	2,499	2,499	2,462	2,470	169,300	2,470
2014-12-17	2,419	2,498	2,419	2,444	222,500	2,444
2014-12-16	2,395	2,441	2,395	2,415	313,700	2,415
2014-12-15	2,385	2,469	2,385	2,445	284,900	2,445
2014-12-12	2,437	2,469	2,423	2,430	686,400	2,430
2014-12-11	2,450	2,499	2,447	2,460	455,600	2,460
2014-12-10	2,456	2,487	2,445	2,479	675,200	2,479
2014-12-09	2,455	2,496	2,451	2,467	388,500	2,467
2014-12-08	2,528	2,528	2,486	2,495	498,000	2,495
2014-12-05	2,518	2,526	2,481	2,502	843,200	2,502
2014-12-04	2,552	2,552	2,494	2,506	783,300	2,506
2014-12-03	2,556	2,585	2,528	2,548	365,000	2,548
2014-12-02	2,476	2,570	2,473	2,555	1,267,100	2,555
2014-12-01	2,449	2,476	2,432	2,463	662,100	2,463
2014-11-28	2,428	2,452	2,399	2,428	458,200	2,428
2014-11-27	2,408	2,422	2,378	2,407	243,100	2,407
2014-11-26	2,412	2,445	2,404	2,415	335,600	2,415
2014-11-25	2,400	2,434	2,377	2,411	855,800	2,411
2014-11-21	2,368	2,385	2,338	2,380	413,400	2,380
2014-11-20	2,360	2,385	2,343	2,368	277,000	2,368
2014-11-19	2,366	2,380	2,347	2,361	139,800	2,361
2014-11-18	2,290	2,367	2,288	2,366	211,800	2,366
2014-11-17	2,300	2,304	2,259	2,275	194,800	2,275
2014-11-14	2,342	2,344	2,303	2,332	196,800	2,332
2014-11-13	2,300	2,323	2,281	2,308	283,800	2,308
2014-11-12	2,320	2,325	2,292	2,302	311,300	2,302
2014-11-11	2,236	2,280	2,232	2,273	165,200	2,273
2014-11-10	2,259	2,268	2,221	2,232	209,500	2,232
2014-11-07	2,294	2,294	2,243	2,263	297,900	2,263
2014-11-06	2,351	2,351	2,274	2,289	242,700	2,289
2014-11-05	2,371	2,397	2,315	2,356	330,100	2,356
2014-11-04	2,403	2,410	2,348	2,373	413,600	2,373
2014-10-31	2,250	2,309	2,229	2,298	233,600	2,298
2014-10-30	2,237	2,248	2,191	2,226	359,600	2,226
2014-10-29	2,226	2,241	2,202	2,217	117,000	2,217
2014-10-28	2,191	2,219	2,180	2,210	171,800	2,210
2014-10-27	2,194	2,205	2,170	2,190	96,800	2,190
2014-10-24	2,189	2,202	2,162	2,172	124,600	2,172
2014-10-23	2,122	2,167	2,116	2,147	164,700	2,147
2014-10-22	2,107	2,149	2,107	2,144	104,000	2,144
2014-10-21	2,107	2,122	2,081	2,082	115,100	2,082
2014-10-20	2,110	2,129	2,093	2,123	132,400	2,123
2014-10-17	2,095	2,120	2,045	2,049	155,300	2,049
2014-10-16	2,097	2,119	2,080	2,087	144,900	2,087
2014-10-15	2,115	2,146	2,112	2,136	112,600	2,136
2014-10-14	2,108	2,153	2,108	2,113	128,100	2,113
2014-10-10	2,165	2,184	2,140	2,166	120,300	2,166
2014-10-09	2,242	2,250	2,210	2,213	83,100	2,213
2014-10-08	2,245	2,261	2,222	2,240	145,100	2,240
2014-10-07	2,307	2,325	2,277	2,282	120,600	2,282
2014-10-06	2,318	2,330	2,298	2,298	109,300	2,298
2014-10-03	2,247	2,301	2,247	2,276	213,800	2,276
2014-10-02	2,279	2,287	2,243	2,243	199,400	2,243
2014-10-01	2,326	2,356	2,302	2,306	173,800	2,306
2014-09-30	2,350	2,354	2,315	2,332	154,100	2,332
2014-09-29	2,354	2,363	2,326	2,351	196,200	2,351
2014-09-26	2,335	2,352	2,300	2,349	262,600	2,349
2014-09-25	2,408	2,420	2,365	2,385	317,600	2,385
2014-09-24	2,396	2,411	2,381	2,392	182,800	2,392
2014-09-22	2,438	2,440	2,382	2,421	254,100	2,421
2014-09-19	2,428	2,459	2,418	2,450	259,100	2,450
2014-09-18	2,424	2,445	2,402	2,411	178,400	2,411
2014-09-17	2,450	2,452	2,413	2,413	146,500	2,413
2014-09-16	2,451	2,479	2,427	2,465	162,200	2,465
2014-09-12	2,474	2,477	2,446	2,461	185,400	2,461
2014-09-11	2,469	2,479	2,446	2,456	133,400	2,456
2014-09-10	2,455	2,494	2,455	2,467	176,000	2,467
2014-09-09	2,477	2,481	2,450	2,460	116,900	2,460
2014-09-08	2,476	2,481	2,452	2,460	152,300	2,460
2014-09-05	2,509	2,511	2,432	2,455	288,200	2,455
2014-09-04	2,554	2,554	2,491	2,511	194,400	2,511
2014-09-03	2,560	2,565	2,536	2,554	209,400	2,554
2014-09-02	2,523	2,562	2,512	2,546	101,200	2,546
2014-09-01	2,481	2,535	2,476	2,531	114,200	2,531
2014-08-29	2,482	2,496	2,464	2,486	126,700	2,486
2014-08-28	2,491	2,510	2,482	2,504	120,100	2,504
2014-08-27	2,495	2,526	2,485	2,510	119,100	2,510
2014-08-26	2,483	2,494	2,464	2,483	94,700	2,483
2014-08-25	2,490	2,502	2,462	2,489	131,100	2,489
2014-08-22	2,529	2,529	2,408	2,466	241,500	2,466
2014-08-21	2,475	2,530	2,472	2,508	319,100	2,508
2014-08-20	2,444	2,455	2,427	2,437	217,700	2,437
2014-08-19	2,350	2,427	2,348	2,423	265,600	2,423
2014-08-18	2,340	2,340	2,310	2,337	51,800	2,337
2014-08-15	2,335	2,343	2,324	2,328	61,300	2,328
2014-08-14	2,313	2,350	2,307	2,341	115,100	2,341
2014-08-13	2,304	2,322	2,294	2,312	131,400	2,312
2014-08-12	2,290	2,318	2,272	2,314	124,800	2,314
2014-08-11	2,261	2,290	2,243	2,284	129,500	2,284
2014-08-08	2,268	2,282	2,211	2,211	123,500	2,211
2014-08-07	2,263	2,275	2,248	2,274	89,900	2,274
2014-08-06	2,275	2,288	2,260	2,263	112,400	2,263
2014-08-05	2,331	2,339	2,277	2,283	272,700	2,283
2014-08-04	2,260	2,341	2,256	2,326	346,500	2,326
2014-08-01	2,200	2,238	2,200	2,216	83,200	2,216
2014-07-31	2,254	2,260	2,203	2,240	118,500	2,240
2014-07-30	2,235	2,250	2,235	2,243	80,900	2,243
2014-07-29	2,224	2,251	2,219	2,249	86,100	2,249
2014-07-28	2,224	2,230	2,209	2,224	89,200	2,224
2014-07-25	2,235	2,241	2,202	2,222	111,200	2,222
2014-07-24	2,218	2,241	2,207	2,221	141,100	2,221
2014-07-23	2,239	2,254	2,206	2,213	169,900	2,213
2014-07-22	2,216	2,243	2,216	2,238	138,100	2,238
2014-07-18	2,218	2,226	2,190	2,215	253,800	2,215
2014-07-17	2,243	2,262	2,243	2,260	139,800	2,260
2014-07-16	2,235	2,250	2,227	2,241	156,300	2,241
2014-07-15	2,230	2,231	2,218	2,226	128,600	2,226
2014-07-14	2,195	2,210	2,193	2,206	103,700	2,206
2014-07-11	2,150	2,188	2,143	2,186	181,400	2,186
2014-07-10	2,188	2,195	2,161	2,162	118,600	2,162
2014-07-09	2,180	2,185	2,157	2,178	101,900	2,178
2014-07-08	2,188	2,188	2,158	2,180	110,600	2,180
2014-07-07	2,196	2,198	2,176	2,177	71,400	2,177
2014-07-04	2,200	2,213	2,180	2,190	123,200	2,190
2014-07-03	2,163	2,181	2,155	2,177	198,100	2,177
2014-07-02	2,162	2,178	2,149	2,164	142,900	2,164
2014-07-01	2,164	2,169	2,146	2,159	246,000	2,159
2014-06-30	2,160	2,169	2,139	2,164	197,700	2,164
2014-06-27	2,173	2,180	2,114	2,160	148,200	2,160
2014-06-26	2,165	2,184	2,148	2,165	159,400	2,165
2014-06-25	2,155	2,159	2,141	2,142	117,300	2,142
2014-06-24	2,133	2,155	2,126	2,150	96,300	2,150
2014-06-23	2,130	2,132	2,116	2,124	81,100	2,124
2014-06-20	2,142	2,147	2,110	2,121	212,100	2,121
2014-06-19	2,134	2,148	2,122	2,142	269,400	2,142
2014-06-18	2,126	2,135	2,118	2,121	108,700	2,121
2014-06-17	2,118	2,131	2,110	2,124	267,500	2,124
2014-06-16	2,122	2,141	2,081	2,104	360,200	2,104
2014-06-13	2,070	2,097	2,052	2,096	361,900	2,096
2014-06-12	2,111	2,125	2,082	2,093	335,200	2,093
2014-06-11	2,163	2,182	2,116	2,141	284,600	2,141
2014-06-10	2,190	2,200	2,154	2,163	120,800	2,163
2014-06-09	2,200	2,200	2,171	2,175	55,000	2,175
2014-06-06	2,212	2,217	2,186	2,191	97,100	2,191
2014-06-05	2,203	2,205	2,173	2,198	109,100	2,198
2014-06-04	2,218	2,218	2,183	2,203	152,100	2,203
2014-06-03	2,219	2,222	2,181	2,218	198,400	2,218
2014-06-02	2,226	2,228	2,173	2,208	260,400	2,208
2014-05-30	2,195	2,232	2,173	2,212	222,000	2,212
2014-05-29	2,175	2,207	2,165	2,196	143,700	2,196
2014-05-28	2,169	2,181	2,148	2,171	146,600	2,171
2014-05-27	2,155	2,167	2,143	2,149	90,900	2,149
2014-05-26	2,128	2,156	2,115	2,155	104,100	2,155
2014-05-23	2,100	2,132	2,099	2,120	99,400	2,120
2014-05-22	2,066	2,094	2,062	2,088	81,800	2,088
2014-05-21	2,049	2,065	2,045	2,055	77,500	2,055
2014-05-20	2,085	2,098	2,065	2,066	108,300	2,066
2014-05-19	2,088	2,105	2,059	2,060	98,100	2,060
2014-05-16	2,059	2,070	2,040	2,063	162,500	2,063
2014-05-15	2,080	2,104	2,065	2,103	146,400	2,103
2014-05-14	2,087	2,100	2,070	2,089	108,500	2,089
2014-05-13	2,085	2,111	2,072	2,098	151,200	2,098
2014-05-12	2,101	2,111	2,051	2,059	157,200	2,059
2014-05-09	2,084	2,123	2,082	2,109	244,100	2,109
2014-05-08	2,140	2,156	2,098	2,108	245,600	2,108
2014-05-07	2,177	2,181	2,136	2,148	218,900	2,148
2014-05-02	2,175	2,198	2,160	2,195	150,200	2,195
2014-05-01	2,132	2,270	2,124	2,202	319,400	2,202
2014-04-30	2,150	2,170	2,100	2,135	281,700	2,135
2014-04-28	2,167	2,192	2,156	2,172	65,400	2,172
2014-04-25	2,182	2,200	2,173	2,192	56,000	2,192
2014-04-24	2,200	2,210	2,166	2,182	55,700	2,182
2014-04-23	2,191	2,207	2,182	2,200	84,500	2,200
2014-04-22	2,200	2,200	2,182	2,184	72,800	2,184
2014-04-21	2,210	2,229	2,186	2,202	141,200	2,202
2014-04-18	2,200	2,200	2,158	2,199	136,700	2,199
2014-04-17	2,223	2,223	2,185	2,206	144,000	2,206
2014-04-16	2,186	2,216	2,165	2,214	127,800	2,214
2014-04-15	2,171	2,188	2,151	2,161	214,600	2,161
2014-04-14	2,160	2,186	2,134	2,170	99,700	2,170
2014-04-11	2,133	2,192	2,109	2,181	283,400	2,181
2014-04-10	2,181	2,204	2,145	2,160	216,200	2,160
2014-04-09	2,180	2,195	2,152	2,176	205,700	2,176
2014-04-08	2,220	2,245	2,203	2,203	170,500	2,203
2014-04-07	2,260	2,275	2,224	2,239	355,100	2,239
2014-04-04	2,306	2,351	2,306	2,318	199,200	2,318
2014-04-03	2,314	2,346	2,284	2,327	242,000	2,327
2014-04-02	2,340	2,371	2,312	2,313	312,700	2,313
2014-04-01	2,311	2,328	2,276	2,302	273,100	2,302
2014-03-31	2,278	2,342	2,278	2,299	385,200	2,299
2014-03-28	2,250	2,279	2,219	2,248	268,400	2,248
2014-03-27	2,185	2,260	2,141	2,250	370,200	2,250
2014-03-26	2,192	2,239	2,143	2,154	428,800	2,154
2014-03-25	2,192	2,263	2,185	2,190	353,400	2,190
2014-03-24	2,123	2,223	2,088	2,176	377,200	2,176
2014-03-20	2,119	2,126	2,060	2,080	161,800	2,080
2014-03-19	2,141	2,141	2,088	2,104	82,300	2,104
2014-03-18	2,094	2,125	2,074	2,111	81,100	2,111
2014-03-17	2,056	2,083	2,039	2,063	130,100	2,063
2014-03-14	2,116	2,128	2,073	2,082	344,400	2,082
2014-03-13	2,158	2,166	2,127	2,138	87,700	2,138
2014-03-12	2,136	2,166	2,123	2,158	212,100	2,158
2014-03-11	2,146	2,178	2,131	2,164	135,100	2,164
2014-03-10	2,150	2,193	2,142	2,146	117,900	2,146
2014-03-07	2,144	2,154	2,125	2,149	186,600	2,149
2014-03-06	2,110	2,120	2,093	2,112	120,400	2,112
2014-03-05	2,143	2,150	2,110	2,120	67,600	2,120
2014-03-04	2,080	2,133	2,074	2,128	132,800	2,128
2014-03-03	2,092	2,108	2,071	2,101	121,700	2,101
2014-02-28	2,090	2,102	2,022	2,091	318,400	2,091
2014-02-27	2,103	2,133	2,056	2,107	84,600	2,107
2014-02-26	2,107	2,127	2,105	2,110	80,000	2,110
2014-02-25	2,140	2,154	2,123	2,145	112,900	2,145
2014-02-24	2,128	2,150	2,103	2,133	82,300	2,133
2014-02-21	2,106	2,154	2,096	2,129	130,300	2,129
2014-02-20	2,140	2,140	2,086	2,099	183,400	2,099
2014-02-19	2,159	2,168	2,107	2,139	141,600	2,139
2014-02-18	2,116	2,162	2,097	2,155	264,000	2,155
2014-02-17	2,071	2,120	2,056	2,118	176,000	2,118
2014-02-14	2,094	2,095	2,035	2,066	210,900	2,066
2014-02-13	2,070	2,119	2,060	2,099	300,700	2,099
2014-02-12	2,028	2,059	2,026	2,043	158,500	2,043
2014-02-10	2,013	2,018	1,985	2,000	127,400	2,000
2014-02-07	1,982	1,995	1,972	1,990	126,300	1,990
2014-02-06	1,942	1,985	1,923	1,963	282,800	1,963
2014-02-05	1,915	1,970	1,901	1,939	202,100	1,939
2014-02-04	1,942	1,948	1,899	1,899	414,800	1,899
2014-02-03	1,971	1,994	1,901	1,975	417,500	1,975
2014-01-31	1,962	1,999	1,843	1,896	650,200	1,896
2014-01-30	2,020	2,038	2,002	2,012	152,700	2,012
2014-01-29	2,037	2,071	2,034	2,071	85,200	2,071
2014-01-28	2,025	2,050	2,023	2,024	179,000	2,024
2014-01-27	2,020	2,070	2,020	2,031	148,300	2,031
2014-01-24	2,122	2,131	2,086	2,096	188,200	2,096
2014-01-23	2,161	2,171	2,130	2,130	99,500	2,130
2014-01-22	2,140	2,156	2,125	2,151	84,400	2,151
2014-01-21	2,155	2,162	2,137	2,146	124,000	2,146
2014-01-20	2,156	2,158	2,136	2,144	125,000	2,144
2014-01-17	2,154	2,154	2,124	2,146	112,900	2,146
2014-01-16	2,170	2,172	2,134	2,145	120,000	2,145
2014-01-15	2,147	2,156	2,111	2,156	127,700	2,156
2014-01-14	2,136	2,136	2,103	2,108	184,100	2,108
2014-01-10	2,143	2,166	2,112	2,166	201,500	2,166
2014-01-09	2,138	2,149	2,124	2,142	106,000	2,142
2014-01-08	2,138	2,150	2,120	2,150	178,000	2,150
2014-01-07	2,081	2,152	2,077	2,133	491,800	2,133
2014-01-06	2,098	2,111	2,070	2,095	227,700	2,095

分割・併合履歴： [1987-05-27]1株→1.14株 [1986-05-28]1株→1.05株 [1985-11-27]1株→1.05株 [1984-05-28]1株→1.07株